Defiance Daily Target 2x Long ANET ETF (ANEL)

NASDAQ: ANEL · Real-Time Price · USD

17.81

+2.22 (14.23%)

At close: Nov 6, 2026, 4:00 PM EST

19.14

+1.33 (7.48%)

After-hours: Nov 6, 2026, 7:59 PM EST

ANEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	18.15	18.35	17.22	17.81	17.81	14.20%	51,337
Nov 5, 2026	17.53	18.43	15.42	15.59	15.59	-21.32%	187,220
Nov 4, 2026	19.99	22.07	19.63	19.82	19.82	9.66%	257,521
Nov 3, 2026	17.58	18.38	17.27	18.07	18.07	6.79%	155,213
Nov 2, 2026	18.00	18.09	16.81	16.92	16.92	-5.44%	40,551
Oct 30, 2026	19.08	19.28	17.56	17.90	17.90	-17.09%	45,080
Oct 29, 2026	21.59	22.26	21.25	21.59	21.59	-3.26%	24,518
Oct 28, 2026	22.48	22.48	21.88	22.32	22.32	0.57%	40,396
Oct 27, 2026	20.85	22.74	20.85	22.19	22.19	10.95%	36,282
Oct 26, 2026	19.52	20.58	19.38	20.00	20.00	5.59%	19,768
Oct 23, 2026	18.44	19.69	18.29	18.94	18.94	1.32%	23,706
Oct 22, 2026	20.32	20.50	18.58	18.70	18.69	-14.91%	56,444
Oct 21, 2026	22.38	22.90	21.16	21.97	21.97	3.08%	26,405
Oct 20, 2026	21.00	21.38	20.39	21.31	21.31	-1.23%	16,218
Oct 19, 2026	21.36	22.24	20.80	21.58	21.58	6.45%	49,210
Oct 16, 2026	22.05	22.05	20.27	20.27	20.27	-9.14%	65,874
Oct 15, 2026	23.00	23.00	20.56	22.31	22.31	-9.94%	79,610
Oct 14, 2026	26.08	27.00	24.38	24.78	24.77	-9.06%	37,851
Oct 13, 2026	27.80	27.80	25.53	27.24	27.24	-6.06%	49,723
Oct 12, 2026	30.10	30.33	28.83	29.00	29.00	-5.64%	21,854
Oct 9, 2026	30.00	30.93	30.00	30.73	30.73	5.55%	23,493
Oct 8, 2026	30.16	31.00	28.79	29.12	29.12	-4.87%	44,649
Oct 7, 2026	29.56	31.04	28.73	30.61	30.61	0.16%	68,479
Oct 6, 2026	28.79	30.71	28.62	30.56	30.56	8.35%	76,060
Oct 5, 2026	28.32	28.64	27.90	28.21	28.21	-0.61%	17,759
Oct 2, 2026	28.37	28.40	27.63	28.38	28.38	2.87%	18,704
Oct 1, 2026	27.50	28.00	26.85	27.59	27.59	0.17%	44,174
Sep 30, 2026	28.00	28.25	27.35	27.54	27.54	1.45%	11,821
Sep 29, 2026	28.53	28.53	26.82	27.15	27.15	-2.23%	19,528
Sep 28, 2026	28.36	28.37	27.37	27.77	27.77	-2.13%	11,059
Sep 25, 2026	28.80	29.69	28.04	28.37	28.37	0.85%	28,530
Sep 24, 2026	26.83	28.20	26.34	28.13	28.13	2.65%	26,280
Sep 23, 2026	27.90	27.97	26.87	27.41	27.41	-1.42%	19,295
Sep 22, 2026	28.05	28.63	27.42	27.80	27.80	-1.17%	35,175
Sep 21, 2026	27.36	28.15	26.90	28.13	28.13	5.75%	59,081
Sep 18, 2026	27.41	27.41	25.84	26.60	26.60	0.02%	37,021
Sep 17, 2026	27.77	27.83	25.33	26.60	26.60	2.12%	66,287
Sep 16, 2026	26.05	26.70	25.38	26.04	26.04	4.63%	59,782
Sep 15, 2026	25.15	25.26	24.31	24.89	24.89	5.87%	35,504
Sep 14, 2026	24.12	24.40	23.17	23.51	23.51	-12.11%	44,551
Sep 11, 2026	24.90	26.80	24.70	26.75	26.75	11.25%	37,855
Sep 10, 2026	24.32	25.04	24.05	24.05	24.05	-4.16%	30,068
Sep 9, 2026	25.81	26.08	24.89	25.09	25.09	-2.05%	30,628
Sep 8, 2026	26.10	27.16	25.57	25.62	25.62	1.25%	35,197
Sep 4, 2026	25.34	26.13	24.73	25.30	25.30	2.40%	30,117
Sep 3, 2026	23.00	24.84	22.35	24.71	24.71	5.70%	42,394
Sep 2, 2026	24.01	24.26	22.94	23.38	23.38	-4.00%	31,828
Sep 1, 2026	25.88	25.88	24.12	24.35	24.35	-6.24%	26,995
Aug 31, 2026	26.01	26.49	25.65	25.97	25.97	0.04%	21,885
Aug 28, 2026	26.82	26.82	25.78	25.96	25.96	-6.05%	38,176